Orient Ceratech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	36.50	37.90	36.00	37.05	37.05	3.20%	8,342
Mar 4, 2026	36.80	36.92	35.56	35.90	35.90	-3.08%	11,641
Mar 2, 2026	37.50	38.60	36.85	37.04	37.04	-3.99%	9,339
Feb 27, 2026	39.35	39.45	38.36	38.58	38.58	-2.08%	8,065
Feb 26, 2026	39.60	40.02	39.27	39.40	39.40	-0.25%	9,671
Feb 25, 2026	40.00	40.05	39.35	39.50	39.50	0.38%	4,645
Feb 24, 2026	40.17	40.20	39.15	39.35	39.35	-2.11%	652
Feb 23, 2026	41.20	41.20	39.56	40.20	40.20	0.12%	17,253
Feb 20, 2026	41.00	41.45	40.13	40.15	40.15	-1.54%	4,853
Feb 19, 2026	41.46	42.00	40.66	40.78	40.78	-1.62%	1,914
Feb 18, 2026	41.97	42.43	41.13	41.45	41.45	-1.24%	143
Feb 17, 2026	42.31	42.31	41.97	41.97	41.97	0.55%	732
Feb 16, 2026	41.80	42.35	41.49	41.74	41.74	1.31%	793
Feb 13, 2026	41.30	41.85	41.00	41.20	41.20	-3.15%	4,794
Feb 12, 2026	42.70	43.41	42.41	42.54	42.54	-1.80%	3,526
Feb 11, 2026	43.55	44.02	42.50	43.32	43.32	-2.54%	8,001
Feb 10, 2026	44.19	44.91	43.51	44.45	44.45	2.33%	10,511
Feb 9, 2026	42.00	46.00	42.00	43.44	43.44	-0.53%	23,835
Feb 6, 2026	41.30	43.88	41.30	43.67	43.67	0.48%	3,921
Feb 5, 2026	42.81	46.35	41.80	43.46	43.46	1.52%	34,914
Feb 4, 2026	40.36	45.05	40.36	42.81	42.81	1.64%	11,055
Feb 3, 2026	40.90	43.44	40.90	42.12	42.12	2.88%	5,651
Feb 2, 2026	41.61	41.80	39.91	40.94	40.94	-2.06%	7,750
Feb 1, 2026	44.85	44.85	41.02	41.80	41.80	-0.62%	1,749
Jan 30, 2026	39.50	43.39	39.50	42.06	42.06	1.35%	4,562
Jan 29, 2026	41.87	42.24	41.50	41.50	41.50	0.17%	3,639
Jan 28, 2026	42.00	42.03	40.95	41.43	41.43	1.37%	3,611
Jan 27, 2026	40.16	41.24	40.01	40.87	40.87	-0.58%	13,333
Jan 23, 2026	41.34	43.88	40.83	41.11	41.11	-0.46%	18,930
Jan 22, 2026	41.69	42.65	40.90	41.30	41.30	1.82%	7,248
Jan 21, 2026	40.75	41.89	40.22	40.56	40.56	-2.01%	5,128
Jan 20, 2026	43.50	43.52	41.00	41.39	41.39	-5.13%	24,769
Jan 19, 2026	43.16	45.19	43.16	43.63	43.63	-4.45%	18,642
Jan 16, 2026	47.44	48.04	45.52	45.66	45.66	-2.48%	17,186
Jan 14, 2026	46.25	47.79	46.00	46.82	46.82	1.01%	21,653
Jan 13, 2026	45.00	50.10	45.00	46.35	46.35	1.05%	51,934
Jan 12, 2026	46.94	47.14	45.00	45.87	45.87	-2.28%	11,516
Jan 9, 2026	47.00	50.60	45.64	46.94	46.94	-0.02%	60,884
Jan 8, 2026	46.15	50.00	46.15	46.95	46.95	-0.49%	49,171
Jan 7, 2026	50.02	51.50	46.80	47.18	47.18	-6.94%	102,853
Jan 6, 2026	52.61	52.99	50.38	50.70	50.70	-2.12%	43,696
Jan 5, 2026	54.95	54.95	50.01	51.80	51.80	-5.72%	51,605
Jan 2, 2026	55.99	56.58	53.10	54.94	54.94	2.10%	54,484
Jan 1, 2026	50.19	55.00	49.00	53.81	53.81	8.82%	106,548
Dec 31, 2025	52.27	54.55	48.74	49.45	49.45	-5.14%	78,850
Dec 30, 2025	44.05	52.70	44.05	52.13	52.13	18.69%	81,527
Dec 29, 2025	44.68	44.72	42.83	43.92	43.92	2.16%	35,569
Dec 26, 2025	41.03	45.14	41.03	42.99	42.99	5.29%	21,653
Dec 24, 2025	41.75	42.71	40.62	40.83	40.83	-1.64%	4,113
Dec 23, 2025	41.50	42.53	41.40	41.51	41.51	-0.41%	1,272